시장 데이터를 불러오는 중
전체 종목
BondBloxx CCC-Rated USD High Yield Corporate Bond ETF 과거 주가
BondBloxx CCC-Rated USD High Yield Corporate Bond ETF · XCCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx CCC-Rated USD High Yield Corporate Bond ETF · XCCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,006 | ₩45,006 | ₩44,879 | ₩44,953 | -0.12% | 9.8만 |
| 2026.10.08 | ₩44,966 | ₩45,033 | ₩44,852 | ₩44,953 | -0.03% | 10.6만 |
| 2026.10.07 | ₩45,087 | ₩45,134 | ₩44,986 | ₩45,073 | -0.03% | 6.4만 |
| 2026.10.06 | ₩45,315 | ₩45,315 | ₩45,161 | ₩45,234 | -0.18% | 12.8만 |
| 2026.10.05 | ₩44,859 | ₩45,167 | ₩44,859 | ₩45,100 | +0.54% | 12.7만 |
| 2026.10.02 | ₩45,382 | ₩45,402 | ₩45,013 | ₩45,047 | -0.74% | 7.6만 |
| 2026.10.01 | ₩45,100 | ₩45,154 | ₩44,765 | ₩45,033 | -0.15% | 25.9만 |
| 2026.09.30 | ₩45,972 | ₩46,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,650 |
| -0.70% |
| 8.6만 |
| 2026.09.29 | ₩46,106 | ₩46,106 | ₩45,690 | ₩45,850 | -0.56% | 11.2만 |
|---|
| 2026.09.28 | ₩46,106 | ₩46,119 | ₩45,932 | ₩46,012 | -0.20% | 6.3만 |
|---|
| 2026.09.25 | ₩46,321 | ₩46,347 | ₩46,099 | ₩46,240 | -0.17% | 13.2만 |
|---|
| 2026.09.24 | ₩46,408 | ₩46,488 | ₩46,220 | ₩46,254 | -0.33% | 9만 |
|---|
| 2026.09.23 | ₩46,857 | ₩46,870 | ₩46,455 | ₩46,535 | -0.69% | 7.2만 |
|---|
| 2026.09.22 | ₩47,018 | ₩47,018 | ₩46,911 | ₩46,958 | -0.13% | 4.7만 |
|---|
| 2026.09.21 | ₩46,897 | ₩46,958 | ₩46,897 | ₩46,917 | +0.04% | 7.1만 |
|---|
| 2026.09.18 | ₩46,897 | ₩46,904 | ₩46,791 | ₩46,864 | -0.07% | 3.2만 |
|---|
| 2026.09.17 | ₩46,978 | ₩46,984 | ₩46,911 | ₩46,951 | -0.06% | 3.6만 |
|---|
| 2026.09.16 | ₩46,736 | ₩46,944 | ₩46,602 | ₩46,743 | +0.01% | 32.5만 |
|---|
| 2026.09.15 | ₩46,870 | ₩46,870 | ₩46,723 | ₩46,723 | -0.31% | 205.7만 |
|---|
| 2026.09.14 | ₩46,830 | ₩47,018 | ₩46,742 | ₩46,937 | +0.23% | 231.8만 |
|---|
| 2026.09.11 | ₩47,058 | ₩47,118 | ₩46,857 | ₩46,884 | -0.37% | 18.2만 |
|---|
| 2026.09.10 | ₩47,045 | ₩47,065 | ₩46,870 | ₩46,917 | -0.27% | 10.5만 |
|---|
| 2026.09.09 | ₩47,300 | ₩47,326 | ₩47,159 | ₩47,165 | -0.28% | 203.8만 |
|---|
| 2026.09.08 | ₩47,340 | ₩47,404 | ₩47,313 | ₩47,325 | -0.03% | 4.2만 |
|---|
| 2026.09.04 | ₩47,353 | ₩47,393 | ₩47,346 | ₩47,380 | +0.06% | 5.1만 |
|---|
| 2026.09.03 | ₩47,340 | ₩47,454 | ₩47,326 | ₩47,353 | +0.03% | 5.7만 |
|---|
| 2026.09.02 | ₩47,393 | ₩47,440 | ₩47,306 | ₩47,313 | -0.17% | 11.1만 |
|---|
| 2026.09.01 | ₩47,528 | ₩47,568 | ₩47,367 | ₩47,373 | -0.32% | 12.3만 |
|---|
| 2026.08.31 | ₩48,051 | ₩48,051 | ₩47,943 | ₩48,010 | -0.08% | 5만 |
|---|
| 2026.08.28 | ₩48,024 | ₩48,093 | ₩47,903 | ₩47,930 | -0.20% | 9.3만 |
|---|
| 2026.08.27 | ₩48,077 | ₩48,104 | ₩48,012 | ₩48,024 | -0.11% | 4.7만 |
|---|
| 2026.08.26 | ₩48,024 | ₩48,030 | ₩47,983 | ₩48,024 | 0.00% | 3.5만 |
|---|
| 2026.08.25 | ₩47,983 | ₩48,010 | ₩47,903 | ₩47,977 | -0.01% | 11.1만 |
|---|
| 2026.08.24 | ₩47,916 | ₩47,981 | ₩47,876 | ₩47,930 | +0.03% | 9.2만 |
|---|
| 2026.08.21 | ₩47,970 | ₩47,983 | ₩47,856 | ₩47,983 | +0.03% | 193.1만 |
|---|
| 2026.08.20 | ₩47,849 | ₩47,896 | ₩47,769 | ₩47,869 | +0.04% | 4만 |
|---|
| 2026.08.19 | ₩48,037 | ₩48,084 | ₩47,943 | ₩47,943 | -0.20% | 187.9만 |
|---|
| 2026.08.18 | ₩48,037 | ₩48,051 | ₩47,957 | ₩47,963 | -0.15% | 6.4만 |
|---|
| 2026.08.17 | ₩48,144 | ₩48,211 | ₩48,097 | ₩48,118 | -0.06% | 193.8만 |
|---|
| 2026.08.14 | ₩48,225 | ₩48,237 | ₩48,118 | ₩48,118 | -0.22% | 188.9만 |
|---|
| 2026.08.13 | ₩48,185 | ₩48,285 | ₩48,104 | ₩48,158 | -0.06% | 16.4만 |
|---|
| 2026.08.12 | ₩48,144 | ₩48,158 | ₩48,124 | ₩48,138 | -0.01% | 4.2만 |
|---|
| 2026.08.11 | ₩48,158 | ₩48,158 | ₩48,051 | ₩48,061 | -0.20% | 3.6만 |
|---|
| 2026.08.10 | ₩48,279 | ₩48,292 | ₩48,104 | ₩48,106 | -0.36% | 5.4만 |
|---|
| 2026.08.07 | ₩48,238 | ₩48,366 | ₩48,185 | ₩48,346 | +0.22% | 208만 |
|---|
| 2026.08.06 | ₩48,171 | ₩48,171 | ₩48,064 | ₩48,124 | -0.10% | 7만 |
|---|
| 2026.08.05 | ₩48,158 | ₩48,171 | ₩48,051 | ₩48,131 | -0.06% | 7.6만 |
|---|
| 2026.08.04 | ₩47,970 | ₩48,191 | ₩47,970 | ₩48,151 | +0.38% | 7.6만 |
|---|
| 2026.08.03 | ₩47,903 | ₩47,983 | ₩47,890 | ₩47,950 | +0.10% | 19.3만 |
|---|
| 2026.07.31 | ₩48,238 | ₩48,346 | ₩48,097 | ₩48,305 | +0.14% | 8.4만 |
|---|
| 2026.07.30 | ₩48,171 | ₩48,303 | ₩48,171 | ₩48,299 | +0.26% | 7.7만 |
|---|
| 2026.07.29 | ₩48,279 | ₩48,312 | ₩48,051 | ₩48,091 | -0.39% | 7.9만 |
|---|
| 2026.07.28 | ₩48,211 | ₩48,265 | ₩48,124 | ₩48,238 | +0.06% | 5.2만 |
|---|
| 2026.07.27 | ₩48,238 | ₩48,265 | ₩48,138 | ₩48,155 | -0.17% | 5만 |
|---|
| 2026.07.24 | ₩48,158 | ₩48,205 | ₩48,091 | ₩48,111 | -0.10% | 10.3만 |
|---|
| 2026.07.23 | ₩48,211 | ₩48,292 | ₩48,037 | ₩48,091 | -0.25% | 10.6만 |
|---|
| 2026.07.22 | ₩48,493 | ₩48,547 | ₩48,399 | ₩48,399 | -0.19% | 5.5만 |
|---|
| 2026.07.21 | ₩48,533 | ₩48,547 | ₩48,439 | ₩48,486 | -0.10% | 5.3만 |
|---|
| 2026.07.20 | ₩48,627 | ₩48,641 | ₩48,399 | ₩48,399 | -0.47% | 186.4만 |
|---|
| 2026.07.17 | ₩48,641 | ₩48,728 | ₩48,587 | ₩48,607 | -0.07% | 5.2만 |
|---|
| 2026.07.16 | ₩48,667 | ₩48,696 | ₩48,634 | ₩48,694 | +0.06% | 4.6만 |
|---|
| 2026.07.15 | ₩48,614 | ₩48,728 | ₩48,614 | ₩48,701 | +0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩48,627 | ₩48,627 | ₩48,527 | ₩48,574 | -0.11% | 5.9만 |
|---|
| 2026.07.13 | ₩48,641 | ₩48,641 | ₩48,486 | ₩48,500 | -0.29% | 10.1만 |
|---|
| 2026.07.10 | ₩48,681 | ₩48,694 | ₩48,620 | ₩48,661 | -0.04% | 7.6만 |
|---|
| 2026.07.09 | ₩48,641 | ₩48,708 | ₩48,634 | ₩48,661 | +0.04% | 3.7만 |
|---|
| 2026.07.08 | ₩48,574 | ₩48,614 | ₩48,525 | ₩48,587 | +0.03% | 8.8만 |
|---|
| 2026.07.07 | ₩48,802 | ₩48,802 | ₩48,714 | ₩48,761 | -0.08% | 10.3만 |
|---|
| 2026.07.06 | ₩48,721 | ₩48,788 | ₩48,721 | ₩48,788 | +0.14% | 5.4만 |
|---|
| 2026.07.02 | ₩48,741 | ₩48,802 | ₩48,734 | ₩48,768 | +0.06% | 3.8만 |
|---|
| 2026.07.01 | ₩48,587 | ₩48,688 | ₩48,560 | ₩48,681 | +0.19% | 10.2만 |
|---|
| 2026.06.30 | ₩49,056 | ₩49,090 | ₩49,016 | ₩49,036 | -0.04% | 22.7만 |
|---|
| 2026.06.29 | ₩49,030 | ₩49,090 | ₩48,969 | ₩49,090 | +0.12% | 4.4만 |
|---|
| 2026.06.26 | ₩48,962 | ₩49,050 | ₩48,929 | ₩48,976 | +0.03% | 3만 |
|---|
| 2026.06.25 | ₩49,070 | ₩49,135 | ₩49,016 | ₩49,030 | -0.08% | 7.9만 |
|---|
| 2026.06.24 | ₩49,123 | ₩49,150 | ₩49,030 | ₩49,048 | -0.15% | 4.5만 |
|---|
| 2026.06.23 | ₩49,083 | ₩49,177 | ₩49,070 | ₩49,123 | +0.08% | 4.3만 |
|---|
| 2026.06.22 | ₩49,231 | ₩49,258 | ₩49,190 | ₩49,244 | +0.03% | 12.5만 |
|---|
| 2026.06.18 | ₩49,231 | ₩49,298 | ₩49,204 | ₩49,291 | +0.12% | 4.8만 |
|---|
| 2026.06.17 | ₩49,298 | ₩49,325 | ₩49,117 | ₩49,137 | -0.33% | 4만 |
|---|
| 2026.06.16 | ₩49,325 | ₩49,373 | ₩49,304 | ₩49,351 | +0.05% | 5.9만 |
|---|
| 2026.06.15 | ₩49,405 | ₩49,425 | ₩49,351 | ₩49,371 | -0.07% | 6.5만 |
|---|
| 2026.06.12 | ₩49,338 | ₩49,338 | ₩49,197 | ₩49,271 | -0.14% | 6.9만 |
|---|
| 2026.06.11 | ₩49,043 | ₩49,278 | ₩49,016 | ₩49,251 | +0.42% | 6.3만 |
|---|
| 2026.06.10 | ₩48,989 | ₩49,043 | ₩48,936 | ₩48,956 | -0.07% | 11.3만 |
|---|
| 2026.06.09 | ₩48,949 | ₩49,090 | ₩48,909 | ₩49,070 | +0.25% | 170만 |
|---|
| 2026.06.08 | ₩48,936 | ₩48,962 | ₩48,869 | ₩48,889 | -0.10% | 5.6만 |
|---|
| 2026.06.05 | ₩49,070 | ₩49,070 | ₩48,808 | ₩48,842 | -0.46% | 4만 |
|---|
| 2026.06.04 | ₩49,030 | ₩49,090 | ₩49,030 | ₩49,076 | +0.10% | 3.4만 |
|---|
| 2026.06.03 | ₩49,137 | ₩49,137 | ₩48,936 | ₩48,989 | -0.30% | 181만 |
|---|
| 2026.06.02 | ₩49,137 | ₩49,258 | ₩49,137 | ₩49,204 | +0.14% | 10.3만 |
|---|
| 2026.06.01 | ₩49,177 | ₩49,217 | ₩49,063 | ₩49,197 | +0.04% | 9만 |
|---|
| 2026.05.29 | ₩49,620 | ₩49,700 | ₩49,583 | ₩49,653 | +0.07% | 4.8만 |
|---|
| 2026.05.28 | ₩49,432 | ₩49,680 | ₩49,408 | ₩49,660 | +0.46% | 192.8만 |
|---|
| 2026.05.27 | ₩49,539 | ₩49,539 | ₩49,439 | ₩49,485 | -0.11% | 7.9만 |
|---|
| 2026.05.26 | ₩49,472 | ₩49,485 | ₩49,365 | ₩49,467 | -0.01% | 6.1만 |
|---|
| 2026.05.22 | ₩49,378 | ₩49,418 | ₩49,164 | ₩49,204 | -0.35% | 206.5만 |
|---|
| 2026.05.21 | ₩49,271 | ₩49,358 | ₩49,164 | ₩49,311 | +0.08% | 9.3만 |
|---|
| 2026.05.20 | ₩49,070 | ₩49,284 | ₩49,036 | ₩49,271 | +0.41% | 19.6만 |
|---|
| 2026.05.19 | ₩49,070 | ₩49,070 | ₩48,942 | ₩48,983 | -0.18% | 9.3만 |
|---|
| 2026.05.18 | ₩49,123 | ₩49,170 | ₩48,949 | ₩49,083 | -0.08% | 180.4만 |
|---|
| 2026.05.15 | ₩49,110 | ₩49,110 | ₩48,989 | ₩48,989 | -0.25% | 5.4만 |
|---|
| 2026.05.14 | ₩49,432 | ₩49,459 | ₩49,291 | ₩49,298 | -0.27% | 6.6만 |
|---|
| 2026.05.13 | ₩49,378 | ₩49,418 | ₩49,311 | ₩49,311 | -0.14% | 151만 |
|---|
| 2026.05.12 | ₩49,365 | ₩49,412 | ₩49,298 | ₩49,404 | +0.08% | 4.8만 |
|---|
| 2026.05.11 | ₩49,620 | ₩49,626 | ₩49,485 | ₩49,492 | -0.26% | 10.6만 |
|---|
| 2026.05.08 | ₩49,566 | ₩49,620 | ₩49,526 | ₩49,586 | +0.04% | 4.9만 |
|---|
| 2026.05.07 | ₩49,713 | ₩49,734 | ₩49,465 | ₩49,465 | -0.50% | 9.6만 |
|---|
| 2026.05.06 | ₩49,687 | ₩49,807 | ₩49,673 | ₩49,781 | +0.19% | 10.8만 |
|---|
| 2026.05.05 | ₩49,593 | ₩49,653 | ₩49,566 | ₩49,646 | +0.11% | 3.5만 |
|---|
| 2026.05.04 | ₩49,539 | ₩49,606 | ₩49,418 | ₩49,526 | -0.03% | 5.3만 |
|---|
| 2026.05.01 | ₩49,579 | ₩49,687 | ₩49,559 | ₩49,646 | +0.14% | 9.8만 |
|---|
| 2026.04.30 | ₩49,754 | ₩49,935 | ₩49,713 | ₩49,928 | +0.35% | 8.5만 |
|---|
| 2026.04.29 | ₩49,794 | ₩49,794 | ₩49,579 | ₩49,620 | -0.35% | 12.3만 |
|---|
| 2026.04.28 | ₩49,713 | ₩49,794 | ₩49,707 | ₩49,794 | +0.16% | 12.2만 |
|---|
| 2026.04.27 | ₩49,781 | ₩49,868 | ₩49,754 | ₩49,868 | +0.18% | 30.8만 |
|---|
| 2026.04.24 | ₩49,593 | ₩49,691 | ₩49,539 | ₩49,680 | +0.18% | 5만 |
|---|
| 2026.04.23 | ₩49,673 | ₩49,713 | ₩49,499 | ₩49,605 | -0.14% | 5.2만 |
|---|
| 2026.04.22 | ₩49,673 | ₩49,693 | ₩49,593 | ₩49,687 | +0.03% | 4.1만 |
|---|
| 2026.04.21 | ₩49,687 | ₩49,700 | ₩49,445 | ₩49,519 | -0.34% | 46.4만 |
|---|
| 2026.04.20 | ₩49,593 | ₩49,700 | ₩49,566 | ₩49,700 | +0.22% | 9만 |
|---|
| 2026.04.17 | ₩49,539 | ₩49,713 | ₩49,539 | ₩49,646 | +0.22% | 7.8만 |
|---|
| 2026.04.16 | ₩49,418 | ₩49,418 | ₩49,231 | ₩49,298 | -0.24% | 9만 |
|---|
| 2026.04.15 | ₩49,338 | ₩49,338 | ₩49,278 | ₩49,331 | -0.01% | 4만 |
|---|
| 2026.04.14 | ₩49,164 | ₩49,331 | ₩49,144 | ₩49,304 | +0.29% | 7.2만 |
|---|
| 2026.04.13 | ₩48,734 | ₩49,016 | ₩48,721 | ₩49,009 | +0.56% | 8.9만 |
|---|
| 2026.04.10 | ₩49,123 | ₩49,123 | ₩48,869 | ₩48,875 | -0.51% | 32.8만 |
|---|
| 2026.04.09 | ₩49,056 | ₩49,190 | ₩48,895 | ₩49,016 | -0.08% | 171.4만 |
|---|
| 2026.04.08 | ₩49,338 | ₩49,338 | ₩48,942 | ₩49,030 | -0.63% | 11.3만 |
|---|
| 2026.04.07 | ₩48,614 | ₩48,641 | ₩48,379 | ₩48,627 | +0.03% | 12만 |
|---|
| 2026.04.06 | ₩48,493 | ₩48,654 | ₩48,466 | ₩48,641 | +0.30% | 9.6만 |
|---|
| 2026.04.02 | ₩48,091 | ₩48,493 | ₩48,091 | ₩48,426 | +0.70% | 16.2만 |
|---|
| 2026.04.01 | ₩48,493 | ₩48,493 | ₩48,325 | ₩48,399 | -0.19% | 15.3만 |
|---|
| 2026.03.31 | ₩48,533 | ₩48,835 | ₩48,473 | ₩48,815 | +0.58% | 21.3만 |
|---|
| 2026.03.30 | ₩48,493 | ₩48,506 | ₩48,211 | ₩48,238 | -0.53% | 7.1만 |
|---|
| 2026.03.27 | ₩48,279 | ₩48,312 | ₩48,131 | ₩48,211 | -0.14% | 6.2만 |
|---|
| 2026.03.26 | ₩48,560 | ₩48,721 | ₩48,359 | ₩48,399 | -0.33% | 4만 |
|---|
| 2026.03.25 | ₩48,815 | ₩48,902 | ₩48,761 | ₩48,781 | -0.07% | 1.9만 |
|---|
| 2026.03.24 | ₩48,708 | ₩48,741 | ₩48,506 | ₩48,580 | -0.26% | 10.4만 |
|---|
| 2026.03.23 | ₩48,708 | ₩48,942 | ₩48,587 | ₩48,741 | +0.07% | 12.9만 |
|---|
| 2026.03.20 | ₩48,882 | ₩48,882 | ₩48,325 | ₩48,399 | -0.99% | 10.4만 |
|---|
| 2026.03.19 | ₩48,547 | ₩48,909 | ₩48,540 | ₩48,895 | +0.72% | 8.5만 |
|---|
| 2026.03.18 | ₩49,043 | ₩49,043 | ₩48,818 | ₩48,822 | -0.45% | 4.1만 |
|---|
| 2026.03.17 | ₩48,989 | ₩49,083 | ₩48,989 | ₩49,083 | +0.19% | 3.9만 |
|---|
| 2026.03.16 | ₩48,895 | ₩48,983 | ₩48,808 | ₩48,848 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩48,815 | ₩48,902 | ₩48,453 | ₩48,506 | -0.63% | 9.5만 |
|---|
| 2026.03.12 | ₩49,123 | ₩49,123 | ₩48,748 | ₩48,755 | -0.75% | 6.4만 |
|---|
| 2026.03.11 | ₩49,244 | ₩49,298 | ₩49,164 | ₩49,231 | -0.03% | 5.6만 |
|---|
| 2026.03.10 | ₩49,258 | ₩49,539 | ₩49,258 | ₩49,325 | +0.14% | 10.3만 |
|---|
| 2026.03.09 | ₩48,802 | ₩49,298 | ₩48,768 | ₩49,298 | +1.02% | 19.9만 |
|---|
| 2026.03.06 | ₩49,204 | ₩49,204 | ₩48,934 | ₩48,976 | -0.46% | 21.5만 |
|---|
| 2026.03.05 | ₩49,472 | ₩49,526 | ₩49,244 | ₩49,318 | -0.31% | 18.6만 |
|---|
| 2026.03.04 | ₩49,512 | ₩49,579 | ₩49,445 | ₩49,566 | +0.11% | 229.2만 |
|---|
| 2026.03.03 | ₩49,137 | ₩49,445 | ₩49,137 | ₩49,378 | +0.49% | 23.6만 |
|---|
| 2026.03.02 | ₩49,311 | ₩49,747 | ₩49,311 | ₩49,613 | +0.61% | 36.4만 |
|---|
| 2026.02.27 | ₩49,955 | ₩50,055 | ₩49,955 | ₩49,995 | +0.08% | 27.6만 |
|---|
| 2026.02.26 | ₩50,156 | ₩50,190 | ₩49,995 | ₩50,169 | +0.03% | 199.6만 |
|---|
| 2026.02.25 | ₩50,076 | ₩50,129 | ₩50,055 | ₩50,122 | +0.09% | 13.6만 |
|---|
| 2026.02.24 | ₩50,196 | ₩50,196 | ₩49,955 | ₩50,096 | -0.20% | 5.3만 |
|---|
| 2026.02.23 | ₩50,438 | ₩50,444 | ₩50,257 | ₩50,263 | -0.35% | 8.9만 |
|---|
| 2026.02.20 | ₩50,424 | ₩50,491 | ₩50,391 | ₩50,451 | +0.05% | 4.8만 |
|---|
| 2026.02.19 | ₩50,397 | ₩50,625 | ₩50,317 | ₩50,625 | +0.45% | 7.2만 |
|---|
| 2026.02.18 | ₩50,371 | ₩50,478 | ₩50,350 | ₩50,411 | +0.08% | 30만 |
|---|
| 2026.02.17 | ₩50,344 | ₩50,397 | ₩50,290 | ₩50,344 | 0.00% | 12.4만 |
|---|
| 2026.02.13 | ₩50,330 | ₩50,424 | ₩50,304 | ₩50,371 | +0.08% | 9.7만 |
|---|
| 2026.02.12 | ₩50,451 | ₩50,505 | ₩50,317 | ₩50,337 | -0.23% | 6.8만 |
|---|
| 2026.02.11 | ₩50,438 | ₩50,482 | ₩50,324 | ₩50,431 | -0.01% | 7.5만 |
|---|
| 2026.02.10 | ₩50,558 | ₩50,585 | ₩50,438 | ₩50,438 | -0.24% | 6.2만 |
|---|
| 2026.02.09 | ₩50,438 | ₩50,578 | ₩50,438 | ₩50,558 | +0.24% | 8.5만 |
|---|
| 2026.02.06 | ₩50,384 | ₩50,451 | ₩50,350 | ₩50,424 | +0.08% | 19.6만 |
|---|
| 2026.02.05 | ₩50,344 | ₩50,377 | ₩50,223 | ₩50,290 | -0.11% | 38.1만 |
|---|
| 2026.02.04 | ₩50,612 | ₩50,612 | ₩50,371 | ₩50,384 | -0.45% | 170.3만 |
|---|
| 2026.02.03 | ₩50,692 | ₩50,867 | ₩50,511 | ₩50,632 | -0.12% | 16만 |
|---|
| 2026.02.02 | ₩50,612 | ₩50,746 | ₩50,599 | ₩50,699 | +0.17% | 11.4만 |
|---|
| 2026.01.30 | ₩50,961 | ₩51,055 | ₩50,907 | ₩50,974 | +0.03% | 17.9만 |
|---|
| 2026.01.29 | ₩51,122 | ₩51,122 | ₩50,941 | ₩51,041 | -0.16% | 10.8만 |
|---|
| 2026.01.28 | ₩51,390 | ₩51,430 | ₩51,283 | ₩51,323 | -0.13% | 24.8만 |
|---|
| 2026.01.27 | ₩51,457 | ₩51,537 | ₩51,430 | ₩51,509 | +0.10% | 19.3만 |
|---|
| 2026.01.26 | ₩51,430 | ₩51,490 | ₩51,363 | ₩51,417 | -0.03% | 39.6만 |
|---|
| 2026.01.23 | ₩51,443 | ₩51,470 | ₩51,363 | ₩51,417 | -0.05% | 14.9만 |
|---|
| 2026.01.22 | ₩51,390 | ₩51,517 | ₩51,363 | ₩51,510 | +0.23% | 174.3만 |
|---|
| 2026.01.21 | ₩51,215 | ₩51,323 | ₩51,202 | ₩51,269 | +0.10% | 215.6만 |
|---|
| 2026.01.20 | ₩51,095 | ₩51,155 | ₩50,961 | ₩51,135 | +0.08% | 19.1만 |
|---|
| 2026.01.16 | ₩51,256 | ₩51,269 | ₩51,189 | ₩51,215 | -0.08% | 24.2만 |
|---|
| 2026.01.15 | ₩51,323 | ₩51,323 | ₩51,195 | ₩51,229 | -0.18% | 12.3만 |
|---|
| 2026.01.14 | ₩51,296 | ₩51,323 | ₩51,229 | ₩51,269 | -0.05% | 7.5만 |
|---|
| 2026.01.13 | ₩51,350 | ₩51,376 | ₩51,276 | ₩51,336 | -0.03% | 8만 |
|---|
| 2026.01.12 | ₩51,189 | ₩51,336 | ₩51,175 | ₩51,336 | +0.29% | 15만 |
|---|
| 2026.01.09 | ₩51,296 | ₩51,350 | ₩51,269 | ₩51,329 | +0.07% | 29.7만 |
|---|
| 2026.01.08 | ₩51,283 | ₩51,289 | ₩51,236 | ₩51,276 | -0.01% | 11.1만 |
|---|
| 2026.01.07 | ₩51,376 | ₩51,457 | ₩51,283 | ₩51,296 | -0.16% | 16.8만 |
|---|
| 2026.01.06 | ₩51,242 | ₩51,289 | ₩51,175 | ₩51,262 | +0.04% | 34.7만 |
|---|
| 2026.01.05 | ₩51,095 | ₩51,186 | ₩51,041 | ₩51,175 | +0.16% | 11.1만 |
|---|
| 2026.01.02 | ₩51,068 | ₩51,089 | ₩50,934 | ₩51,008 | -0.12% | 19.7만 |
|---|
| 2025.12.31 | ₩51,001 | ₩51,041 | ₩50,978 | ₩50,994 | -0.01% | 17.3만 |
|---|
| 2025.12.30 | ₩50,920 | ₩51,014 | ₩50,920 | ₩50,981 | +0.12% | 8.6만 |
|---|
| 2025.12.29 | ₩51,430 | ₩51,484 | ₩51,383 | ₩51,450 | +0.04% | 21.5만 |
|---|
| 2025.12.26 | ₩51,457 | ₩51,484 | ₩51,403 | ₩51,443 | -0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩51,443 | ₩51,537 | ₩51,417 | ₩51,537 | +0.18% | 10.3만 |
|---|
| 2025.12.23 | ₩51,269 | ₩51,371 | ₩51,269 | ₩51,370 | +0.20% | 9만 |
|---|
| 2025.12.22 | ₩51,256 | ₩51,296 | ₩51,195 | ₩51,276 | +0.04% | 8.5만 |
|---|
| 2025.12.19 | ₩51,323 | ₩51,363 | ₩51,229 | ₩51,256 | -0.13% | 4.6만 |
|---|
| 2025.12.18 | ₩51,269 | ₩51,296 | ₩51,175 | ₩51,296 | +0.05% | 6.1만 |
|---|
| 2025.12.17 | ₩51,256 | ₩51,256 | ₩51,095 | ₩51,122 | -0.26% | 4.1만 |
|---|
| 2025.12.16 | ₩51,256 | ₩51,289 | ₩51,162 | ₩51,257 | +0.00% | 11.2만 |
|---|
| 2025.12.15 | ₩51,309 | ₩51,323 | ₩51,215 | ₩51,222 | -0.17% | 7.5만 |
|---|
| 2025.12.12 | ₩51,296 | ₩51,317 | ₩51,175 | ₩51,209 | -0.17% | 6.8만 |
|---|
| 2025.12.11 | ₩51,363 | ₩51,376 | ₩51,303 | ₩51,323 | -0.08% | 15.5만 |
|---|
| 2025.12.10 | ₩51,135 | ₩51,370 | ₩51,135 | ₩51,336 | +0.39% | 11.2만 |
|---|
| 2025.12.09 | ₩51,215 | ₩51,249 | ₩51,175 | ₩51,189 | -0.05% | 28.6만 |
|---|
| 2025.12.08 | ₩51,403 | ₩51,410 | ₩51,202 | ₩51,262 | -0.27% | 7.1만 |
|---|
| 2025.12.05 | ₩51,376 | ₩51,422 | ₩51,289 | ₩51,336 | -0.08% | 10만 |
|---|
| 2025.12.04 | ₩51,323 | ₩51,376 | ₩51,236 | ₩51,309 | -0.03% | 8.8만 |
|---|
| 2025.12.03 | ₩51,256 | ₩51,309 | ₩51,209 | ₩51,269 | +0.03% | 24.9만 |
|---|
| 2025.12.02 | ₩51,028 | ₩51,155 | ₩50,987 | ₩51,122 | +0.18% | 50.3만 |
|---|
| 2025.12.01 | ₩50,961 | ₩51,028 | ₩50,914 | ₩50,934 | -0.05% | 38.4만 |
|---|
| 2025.11.28 | ₩51,497 | ₩51,631 | ₩51,323 | ₩51,443 | -0.10% | 82.5만 |
|---|
| 2025.11.26 | ₩51,443 | ₩51,470 | ₩51,390 | ₩51,450 | +0.01% | 8.5만 |
|---|
| 2025.11.25 | ₩51,309 | ₩51,457 | ₩51,222 | ₩51,390 | +0.16% | 56.3만 |
|---|
| 2025.11.24 | ₩51,189 | ₩51,269 | ₩51,135 | ₩51,262 | +0.14% | 41.7만 |
|---|
| 2025.11.21 | ₩50,894 | ₩51,135 | ₩50,894 | ₩51,108 | +0.42% | 11.6만 |
|---|
| 2025.11.20 | ₩51,135 | ₩51,148 | ₩50,840 | ₩50,867 | -0.52% | 219만 |
|---|
| 2025.11.19 | ₩50,907 | ₩51,028 | ₩50,867 | ₩50,887 | -0.04% | 11만 |
|---|
| 2025.11.18 | ₩50,706 | ₩50,920 | ₩50,679 | ₩50,800 | +0.19% | 39.7만 |
|---|
| 2025.11.17 | ₩50,934 | ₩50,961 | ₩50,786 | ₩50,786 | -0.29% | 27.9만 |
|---|
| 2025.11.14 | ₩50,867 | ₩51,009 | ₩50,746 | ₩50,894 | +0.05% | 207.3만 |
|---|
| 2025.11.13 | ₩51,283 | ₩51,296 | ₩51,001 | ₩51,028 | -0.50% | 230.4만 |
|---|
| 2025.11.12 | ₩51,618 | ₩51,618 | ₩51,376 | ₩51,430 | -0.36% | 5.4만 |
|---|
| 2025.11.11 | ₩51,497 | ₩51,591 | ₩51,497 | ₩51,537 | +0.08% | 13.7만 |
|---|
| 2025.11.10 | ₩51,470 | ₩51,571 | ₩51,449 | ₩51,537 | +0.13% | 14.9만 |
|---|
| 2025.11.07 | ₩51,283 | ₩51,323 | ₩51,135 | ₩51,309 | +0.05% | 21.4만 |
|---|
| 2025.11.06 | ₩51,417 | ₩51,417 | ₩51,189 | ₩51,283 | -0.26% | 28.8만 |
|---|
| 2025.11.05 | ₩51,135 | ₩51,269 | ₩51,128 | ₩51,162 | +0.05% | 142.5만 |
|---|
| 2025.11.04 | ₩50,867 | ₩51,162 | ₩50,840 | ₩51,081 | +0.42% | 10.9만 |
|---|
| 2025.11.03 | ₩51,497 | ₩51,497 | ₩51,081 | ₩51,135 | -0.70% | 15.8만 |
|---|
| 2025.10.31 | ₩51,966 | ₩52,007 | ₩51,846 | ₩51,873 | -0.18% | 15.4만 |
|---|
| 2025.10.30 | ₩51,913 | ₩52,034 | ₩51,846 | ₩51,846 | -0.13% | 23.6만 |
|---|
| 2025.10.29 | ₩52,208 | ₩52,235 | ₩52,034 | ₩52,101 | -0.21% | 8.5만 |
|---|
| 2025.10.28 | ₩52,342 | ₩52,342 | ₩52,221 | ₩52,235 | -0.20% | 9.1만 |
|---|
| 2025.10.27 | ₩52,127 | ₩52,355 | ₩52,087 | ₩52,329 | +0.39% | 154만 |
|---|
| 2025.10.24 | ₩51,953 | ₩52,058 | ₩51,948 | ₩52,034 | +0.15% | 6.2만 |
|---|
| 2025.10.23 | ₩51,671 | ₩51,806 | ₩51,645 | ₩51,785 | +0.22% | 24.1만 |
|---|
| 2025.10.22 | ₩51,779 | ₩51,779 | ₩51,564 | ₩51,671 | -0.21% | 8.7만 |
|---|
| 2025.10.21 | ₩51,819 | ₩51,899 | ₩51,779 | ₩51,799 | -0.04% | 15.4만 |
|---|
| 2025.10.20 | ₩51,752 | ₩51,873 | ₩51,752 | ₩51,846 | +0.18% | 8.1만 |
|---|
| 2025.10.17 | ₩51,618 | ₩51,725 | ₩51,510 | ₩51,658 | +0.08% | 23.8만 |
|---|
| 2025.10.16 | ₩51,940 | ₩51,953 | ₩51,618 | ₩51,671 | -0.52% | 9.2만 |
|---|
| 2025.10.15 | ₩51,819 | ₩51,913 | ₩51,779 | ₩51,873 | +0.10% | 11만 |
|---|
| 2025.10.14 | ₩51,510 | ₩51,631 | ₩51,376 | ₩51,618 | +0.21% | 246.6만 |
|---|
| 2025.10.13 | ₩51,470 | ₩51,564 | ₩51,443 | ₩51,564 | +0.18% | 13.8만 |
|---|
| 2025.10.10 | ₩51,806 | ₩51,819 | ₩51,202 | ₩51,229 | -1.11% | 11.1만 |
|---|